| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-02-03 | 21.25 | 21.56 | -0.37 | -1.69% | 20.96 | 22.15 | 201000 | 43067.96 | 4.19% |
| 2026-02-02 | 21.50 | 21.93 | 0.23 | 1.06% | 21.21 | 22.67 | 268869 | 59273.23 | 5.61% |
| 2026-01-30 | 23.00 | 21.70 | -1.28 | -5.57% | 21.66 | 23.01 | 275452 | 60572.17 | 5.75% |
| 2026-01-29 | 20.72 | 22.98 | 2.09 | 10.00% | 20.63 | 22.98 | 316856 | 69935.27 | 6.61% |
| 2026-01-28 | 20.90 | 20.89 | -0.01 | -0.05% | 20.61 | 21.45 | 78289 | 16377.88 | 1.63% |
| 2026-01-27 | 21.28 | 20.90 | -0.56 | -2.61% | 20.60 | 21.47 | 76327 | 16020.74 | 1.59% |
| 2026-01-26 | 21.30 | 21.46 | 0.36 | 1.71% | 21.06 | 21.88 | 132047 | 28246.83 | 2.75% |
| 2026-01-23 | 20.81 | 21.10 | 0.28 | 1.34% | 20.80 | 21.19 | 87934 | 18482.34 | 1.83% |
| 2026-01-22 | 20.76 | 20.82 | 0.06 | 0.29% | 20.51 | 20.96 | 62400 | 12926.11 | 1.30% |
| 2026-01-21 | 20.80 | 20.76 | -0.18 | -0.86% | 20.46 | 20.90 | 67475 | 13921.26 | 1.41% |
| 2026-01-20 | 21.07 | 20.94 | -0.13 | -0.62% | 20.79 | 21.35 | 70442 | 14781.99 | 1.47% |
| 2026-01-19 | 20.41 | 21.07 | 0.51 | 2.48% | 20.41 | 21.10 | 102321 | 21414.75 | 2.13% |
| 2026-01-16 | 20.41 | 20.56 | 0.15 | 0.73% | 20.40 | 20.80 | 62759 | 12869.78 | 1.31% |
| 2026-01-15 | 20.81 | 20.41 | -0.47 | -2.25% | 20.26 | 20.88 | 85321 | 17460.67 | 1.78% |
| 2026-01-14 | 20.69 | 20.88 | 0.14 | 0.68% | 20.60 | 21.30 | 103997 | 21804.77 | 2.17% |
| 2026-01-13 | 21.24 | 20.74 | -0.50 | -2.35% | 20.65 | 21.55 | 114930 | 24233.73 | 2.40% |
| 2026-01-12 | 20.82 | 21.24 | 0.39 | 1.87% | 20.66 | 21.39 | 118820 | 25030.16 | 2.48% |
| 2026-01-09 | 20.71 | 20.85 | 0.19 | 0.92% | 20.44 | 20.89 | 110620 | 22917.09 | 2.31% |
| 2026-01-08 | 20.40 | 20.66 | 0.08 | 0.39% | 20.29 | 20.74 | 74907 | 15399.97 | 1.56% |
| 2026-01-07 | 20.48 | 20.58 | 0.10 | 0.49% | 20.36 | 20.78 | 85472 | 17550.33 | 1.78% |
| 2026-01-06 | 20.28 | 20.48 | 0.14 | 0.69% | 20.21 | 20.48 | 71921 | 14658.05 | 1.50% |
| 2026-01-05 | 20.27 | 20.34 | 0.07 | 0.35% | 20.16 | 20.40 | 87143 | 17630.63 | 1.82% |
| 2025-12-31 | 20.46 | 20.27 | -0.21 | -1.03% | 20.24 | 20.53 | 55543 | 11280.35 | 1.16% |
| 2025-12-30 | 20.70 | 20.48 | -0.18 | -0.87% | 20.45 | 20.76 | 49579 | 10180.80 | 1.03% |
| 2025-12-29 | 20.68 | 20.66 | -0.10 | -0.48% | 20.61 | 20.81 | 40905 | 8461.16 | 0.85% |
| 2025-12-26 | 20.90 | 20.76 | -0.34 | -1.61% | 20.70 | 20.91 | 74352 | 15461.04 | 1.55% |
| 2025-12-25 | 20.56 | 21.10 | 0.41 | 1.98% | 20.53 | 21.47 | 109721 | 23025.65 | 2.29% |
| 2025-12-24 | 20.60 | 20.69 | 0.05 | 0.24% | 20.34 | 20.69 | 72786 | 14920.06 | 1.52% |
| 2025-12-23 | 20.95 | 20.64 | -0.39 | -1.85% | 20.55 | 21.00 | 67222 | 13892.02 | 1.40% |
| 2025-12-22 | 21.30 | 21.03 | -0.15 | -0.71% | 20.90 | 21.30 | 68087 | 14309.91 | 1.42% |
| 2025-12-19 | 20.91 | 21.18 | 0.24 | 1.15% | 20.61 | 21.36 | 96975 | 20418.00 | 2.02% |
| 2025-12-18 | 20.85 | 20.94 | 0.02 | 0.10% | 20.60 | 21.44 | 81494 | 17083.60 | 1.70% |
| 2025-12-17 | 21.41 | 20.92 | -0.79 | -3.64% | 20.55 | 21.60 | 126858 | 26434.56 | 2.65% |
| 2025-12-16 | 20.99 | 21.71 | 0.18 | 0.84% | 20.96 | 22.40 | 146348 | 31916.46 | 3.05% |
| 2025-12-15 | 22.20 | 21.53 | -0.09 | -0.42% | 21.39 | 22.66 | 165305 | 36608.70 | 3.45% |
| 2025-12-12 | 21.37 | 21.62 | 0.59 | 2.81% | 20.82 | 22.28 | 177538 | 38464.93 | 3.70% |
| 2025-12-11 | 20.77 | 21.03 | -0.07 | -0.33% | 20.64 | 21.25 | 90950 | 19065.78 | 1.90% |
| 2025-12-10 | 20.60 | 21.10 | 0.62 | 3.03% | 20.46 | 21.70 | 148382 | 31474.21 | 3.09% |
| 2025-12-09 | 20.59 | 20.48 | -0.11 | -0.53% | 20.41 | 20.89 | 56690 | 11699.48 | 1.18% |
| 2025-12-08 | 20.79 | 20.59 | -0.03 | -0.15% | 20.42 | 20.80 | 58418 | 12038.72 | 1.22% |
| 2025-12-05 | 20.34 | 20.62 | 0.34 | 1.68% | 20.11 | 20.63 | 50350 | 10287.14 | 1.05% |
| 2025-12-04 | 21.05 | 20.28 | -0.80 | -3.80% | 20.26 | 21.09 | 90954 | 18597.91 | 1.90% |
| 2025-12-03 | 21.20 | 21.08 | -0.20 | -0.94% | 20.81 | 21.26 | 67604 | 14211.98 | 1.41% |
| 2025-12-02 | 21.35 | 21.28 | -0.07 | -0.33% | 21.00 | 21.53 | 80676 | 17125.40 | 1.68% |
| 2025-12-01 | 21.12 | 21.35 | 0.21 | 0.99% | 21.10 | 21.44 | 82364 | 17528.43 | 1.72% |
| 2025-11-28 | 20.91 | 21.14 | 0.14 | 0.67% | 20.70 | 21.28 | 65912 | 13885.04 | 1.37% |
| 2025-11-27 | 21.30 | 21.00 | -0.27 | -1.27% | 20.91 | 21.40 | 100091 | 21199.35 | 2.09% |
| 2025-11-26 | 21.01 | 21.27 | 0.45 | 2.16% | 20.96 | 21.43 | 114235 | 24188.38 | 2.38% |
| 2025-11-25 | 20.44 | 20.82 | 0.40 | 1.96% | 20.30 | 20.84 | 86493 | 17873.84 | 1.80% |
| 2025-11-24 | 20.89 | 20.42 | -0.52 | -2.48% | 20.00 | 21.17 | 134142 | 27528.13 | 2.80% |
| 2025-11-21 | 22.10 | 20.94 | -1.33 | -5.97% | 20.90 | 22.83 | 169132 | 36750.51 | 3.53% |
| 2025-11-20 | 22.60 | 22.27 | -0.49 | -2.15% | 22.03 | 22.75 | 99594 | 22226.03 | 2.08% |
| 2025-11-19 | 22.31 | 22.76 | 0.33 | 1.47% | 22.30 | 23.00 | 174138 | 39478.41 | 3.63% |
| 2025-11-18 | 22.89 | 22.43 | -0.46 | -2.01% | 22.20 | 23.04 | 118308 | 26648.77 | 2.47% |
| 2025-11-17 | 23.38 | 22.89 | -0.46 | -1.97% | 22.70 | 23.50 | 148944 | 34207.36 | 3.11% |
| 2025-11-14 | 24.00 | 23.35 | -0.89 | -3.67% | 23.06 | 24.94 | 232129 | 55157.05 | 4.84% |
| 2025-11-13 | 23.37 | 24.24 | 0.28 | 1.17% | 23.37 | 24.65 | 291820 | 69946.55 | 6.09% |
| 2025-11-12 | 23.75 | 23.96 | 0.21 | 0.88% | 23.50 | 24.79 | 342868 | 82436.83 | 7.15% |
| 2025-11-11 | 24.50 | 23.75 | 0.18 | 0.76% | 23.28 | 24.81 | 412823 | 98184.15 | 8.61% |
| 2025-11-10 | 21.90 | 23.57 | 2.14 | 9.99% | 21.50 | 23.57 | 371185 | 85631.30 | 7.74% |
| 2025-11-07 | 21.50 | 21.43 | 0.05 | 0.23% | 21.39 | 22.35 | 110284 | 23904.74 | 2.30% |
| 2025-11-06 | 21.99 | 21.38 | -0.78 | -3.52% | 21.32 | 22.45 | 168065 | 36416.25 | 3.51% |
| 2025-11-05 | 21.20 | 22.16 | 0.67 | 3.12% | 21.20 | 23.12 | 233066 | 52396.93 | 4.86% |
| 2025-11-04 | 21.76 | 21.49 | -0.36 | -1.65% | 21.22 | 21.85 | 89758 | 19263.65 | 1.87% |
| 2025-11-03 | 22.05 | 21.85 | -0.33 | -1.49% | 21.35 | 22.22 | 116095 | 25246.70 | 2.42% |
| 2025-10-31 | 22.50 | 22.18 | -0.57 | -2.51% | 21.60 | 22.50 | 198589 | 43696.80 | 4.14% |
| 2025-10-30 | 21.79 | 22.75 | 1.17 | 5.42% | 21.75 | 22.82 | 243602 | 54656.99 | 5.08% |
| 2025-10-29 | 21.83 | 21.58 | -0.53 | -2.40% | 21.22 | 22.00 | 114467 | 24623.40 | 2.39% |
| 2025-10-28 | 21.82 | 22.11 | 0.29 | 1.33% | 21.63 | 22.38 | 129184 | 28461.53 | 2.69% |
| 2025-10-27 | 21.16 | 21.82 | 0.65 | 3.07% | 21.07 | 22.19 | 149419 | 32519.66 | 3.12% |
| 2025-10-24 | 21.40 | 21.17 | -0.23 | -1.07% | 21.13 | 21.59 | 110584 | 23542.04 | 2.31% |
| 2025-10-23 | 21.73 | 21.40 | -0.60 | -2.73% | 21.03 | 22.18 | 151162 | 32409.55 | 3.15% |
| 2025-10-22 | 22.73 | 22.00 | -0.76 | -3.34% | 21.82 | 23.63 | 211841 | 47745.25 | 4.42% |
| 2025-10-21 | 22.79 | 22.76 | -0.14 | -0.61% | 22.46 | 23.05 | 147682 | 33485.49 | 3.08% |
| 2025-10-20 | 23.47 | 22.90 | -0.15 | -0.65% | 22.60 | 23.59 | 172145 | 39448.43 | 3.59% |
| 2025-10-17 | 24.01 | 23.05 | -1.80 | -7.24% | 23.05 | 24.16 | 244649 | 57419.93 | 5.10% |
| 2025-10-16 | 23.88 | 24.85 | 0.82 | 3.41% | 23.55 | 25.18 | 364692 | 88138.74 | 7.61% |
| 2025-10-15 | 23.49 | 24.03 | 0.79 | 3.40% | 23.24 | 25.50 | 467731 | 112730.87 | 9.76% |
| 2025-10-14 | 21.12 | 23.24 | 2.11 | 9.99% | 20.88 | 23.24 | 310372 | 70086.37 | 6.47% |
| 2025-10-13 | 20.38 | 21.13 | 0.38 | 1.83% | 20.00 | 21.50 | 163259 | 34354.14 | 3.41% |
会稽山(601579)K线图分析： Ｋ线图最早是日本德川幕府时代大阪的米商用来记录当时一天、一周或一月中米价涨跌行情的图示法,后被引入股市。Ｋ线图有直观、立体感强、携带信息量大的特点,蕴涵着丰富的东方哲学思想,能充分显示股价趋势的强弱、买卖双方力量平衡的变化,预测后市走向较准确,是各类传播媒介、电脑实时分析系统应用较多的技术分析手段。其记录方法如下：（如图所示）
1、日K线是根据股价(指数)一天的走势中形成的四个价位即：开盘价,收盘价,最高价,最低价绘制而成的。 收盘价高于开盘价时,则开盘价在下收盘价在上,二者之间的长方柱用红色或空心绘出,称之为阳线；其上影线的最高点为最高价,下影线的最低点为最低价。 收盘价低于开盘价时,则开盘价在上收盘价在下,二者之间的长方柱用黑色或实心绘出,称之为阴线,其上影线的最高点为最高价,下影线的最低点为最低价。
2、根据K线的计算周期可将其分为日K线,周K线,月K线,年K线。 周K线是指以周一的开盘价,周五的收盘价,全周最高价和全周最低价来画的K线图。月K线则以一个月的第一个交易日的开盘价,最后一个交易日的收盘价和全月最高价与全月最低价来画的K线图,同理可以推得年K线定义。周K线,月K线常用于研判中期行情。对于短线操作者来说,众多分析软件提供的5分钟K线、15分钟K线、30分钟K线和60分钟K线也具有重要的参考价值。
3、根据开盘价与收盘价的波动范围,可将Ｋ线分为极阴、极阳,小阴、小阳,中阴中阳和大阴、大阳等线型。它们一般的波动范围（如图所示）。
极阴线和极阳线的波动范围在0.5%左右； 小阴线和小阳线的波动范围一般在0.6--1.5%； 中阴线和中阳线的波动范围一般在1.6-3.5%； 大阴线和大阳线的波动范围在3.6%以上。
